BlackRock ETF Trust iShares Government Money Market ETF (GMMF)
100.14
-0.01 (-0.01%)
NYSE · Last Trade: Jul 3rd, 2:15 AM EDT
Historical Prices For BlackRock ETF Trust iShares Government Money Market ETF (GMMF)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/02/2025 | 100.15 | 100.17 | 100.14 | 100.14 | 2,402 | 100.14 |
7/01/2025 | 100.13 | 100.15 | 100.13 | 100.15 | 9,068 | 100.15 |
6/30/2025 | 100.46 | 100.47 | 100.46 | 100.46 | 2,083 | 100.46 |
6/27/2025 | 100.44 | 100.45 | 100.43 | 100.44 | 18,937 | 100.44 |
6/26/2025 | 100.43 | 100.44 | 100.40 | 100.44 | 11,850 | 100.44 |
6/25/2025 | 100.41 | 100.41 | 100.39 | 100.39 | 3,198 | 100.39 |
6/24/2025 | 100.40 | 100.40 | 100.38 | 100.40 | 7,699 | 100.40 |
6/23/2025 | 100.39 | 100.39 | 100.38 | 100.39 | 2,915 | 100.39 |
6/20/2025 | 100.35 | 100.36 | 100.35 | 100.36 | 4,114 | 100.36 |
6/18/2025 | 100.33 | 100.33 | 100.33 | 100.33 | 1,687 | 100.33 |
6/17/2025 | 100.31 | 100.31 | 100.30 | 100.30 | 10,233 | 100.30 |
6/16/2025 | 100.30 | 100.31 | 100.30 | 100.31 | 23,071 | 100.31 |
6/13/2025 | 100.28 | 100.29 | 100.27 | 100.27 | 5,973 | 100.27 |
6/12/2025 | 100.24 | 100.26 | 100.24 | 100.25 | 7,554 | 100.25 |
6/11/2025 | 100.24 | 100.24 | 100.23 | 100.23 | 8,673 | 100.23 |
6/10/2025 | 100.23 | 100.23 | 100.21 | 100.21 | 10,425 | 100.21 |
6/09/2025 | 100.23 | 100.23 | 100.21 | 100.22 | 3,805 | 100.22 |
6/06/2025 | 100.20 | 100.21 | 100.19 | 100.19 | 9,603 | 100.19 |
6/05/2025 | 100.19 | 100.19 | 100.16 | 100.18 | 8,911 | 100.18 |
6/04/2025 | 100.16 | 100.17 | 100.15 | 100.17 | 19,044 | 100.17 |
6/03/2025 | 100.14 | 100.15 | 100.13 | 100.13 | 5,550 | 100.13 |
6/02/2025 | 100.14 | 100.15 | 100.13 | 100.14 | 5,520 | 100.14 |
5/30/2025 | 100.43 | 100.43 | 100.42 | 100.43 | 1,900 | 100.11 |
5/29/2025 | 100.41 | 100.42 | 100.40 | 100.41 | 9,833 | 100.09 |
5/28/2025 | 100.41 | 100.41 | 100.40 | 100.41 | 2,620 | 100.08 |
5/27/2025 | 100.41 | 100.41 | 100.39 | 100.39 | 14,980 | 100.07 |
5/23/2025 | 100.35 | 100.35 | 100.35 | 100.35 | 6,317 | 100.03 |
5/22/2025 | 100.34 | 100.34 | 100.33 | 100.33 | 1,913 | 100.01 |
5/21/2025 | 100.33 | 100.33 | 100.32 | 100.33 | 5,972 | 100.00 |
5/20/2025 | 100.32 | 100.32 | 100.31 | 100.31 | 3,267 | 99.99 |
5/19/2025 | 100.31 | 100.32 | 100.31 | 100.32 | 2,473 | 100.00 |
5/16/2025 | 100.28 | 100.28 | 100.27 | 100.28 | 2,100 | 99.95 |
5/15/2025 | 100.26 | 100.26 | 100.25 | 100.25 | 2,047 | 99.93 |
5/14/2025 | 100.25 | 100.25 | 100.24 | 100.25 | 7,131 | 99.92 |
5/13/2025 | 100.22 | 100.24 | 100.22 | 100.23 | 3,186 | 99.91 |
5/12/2025 | 100.24 | 100.24 | 100.22 | 100.24 | 8,376 | 99.91 |
5/09/2025 | 100.21 | 100.23 | 100.21 | 100.22 | 23,102 | 99.89 |
5/08/2025 | 100.18 | 100.19 | 100.18 | 100.19 | 8,270 | 99.86 |
5/07/2025 | 100.18 | 100.19 | 100.17 | 100.19 | 7,650 | 99.86 |
5/06/2025 | 100.14 | 100.17 | 100.14 | 100.17 | 9,972 | 99.84 |
5/05/2025 | 100.17 | 100.17 | 100.16 | 100.17 | 7,892 | 99.85 |
5/02/2025 | 100.14 | 100.14 | 100.13 | 100.14 | 14,142 | 99.81 |
5/01/2025 | 100.12 | 100.13 | 100.10 | 100.10 | 19,439 | 99.78 |
4/30/2025 | 100.42 | 100.42 | 100.40 | 100.42 | 1,589 | 99.78 |
4/29/2025 | 100.41 | 100.43 | 100.40 | 100.41 | 18,153 | 99.77 |
4/28/2025 | 100.41 | 100.42 | 100.38 | 100.42 | 4,768 | 99.78 |
4/25/2025 | 100.38 | 100.41 | 100.37 | 100.38 | 3,590 | 99.74 |
4/24/2025 | 100.37 | 100.37 | 100.35 | 100.36 | 1,516 | 99.72 |
4/23/2025 | 100.34 | 100.36 | 100.32 | 100.34 | 5,225 | 99.70 |
4/22/2025 | 100.33 | 100.35 | 100.30 | 100.33 | 2,024 | 99.69 |
4/21/2025 | 100.31 | 100.34 | 100.30 | 100.32 | 5,168 | 99.68 |
4/17/2025 | 100.30 | 100.30 | 100.29 | 100.30 | 2,436 | 99.66 |
4/16/2025 | 100.26 | 100.26 | 100.24 | 100.25 | 1,653 | 99.62 |
4/15/2025 | 100.25 | 100.27 | 100.23 | 100.25 | 5,395 | 99.62 |
4/14/2025 | 100.23 | 100.24 | 100.21 | 100.23 | 6,655 | 99.60 |
4/11/2025 | 100.24 | 100.25 | 100.21 | 100.21 | 12,056 | 99.58 |
4/10/2025 | 100.20 | 100.25 | 100.15 | 100.22 | 11,877 | 99.59 |
4/09/2025 | 100.20 | 100.24 | 100.18 | 100.18 | 6,559 | 99.55 |
4/08/2025 | 100.20 | 100.22 | 100.18 | 100.21 | 4,081 | 99.57 |
4/07/2025 | 100.13 | 100.23 | 100.13 | 100.19 | 4,159 | 99.56 |
4/04/2025 | 100.12 | 100.19 | 100.12 | 100.17 | 5,493 | 99.53 |
4/03/2025 | 100.14 | 100.14 | 100.12 | 100.13 | 6,143 | 99.49 |